-
5 DAY PERFORMANCE
-2.90% -
1 MONTH PERFORMANCE
-4.90% -
3 MONTH PERFORMANCE
-7.62% -
6 MONTH PERFORMANCE
-16.38% -
YEAR-TO-DATE PERFORMANCE
-47.85% -
1 YEAR PERFORMANCE
-64.98%
Adial Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.98 | $0.97 (-0.91%) | $0.98 | $0.94 | 50,914 | $4.06 M |
| 10/03/2024 | $0.97 | $0.97 (-0.02%) | $0.98 | $0.96 | 36,162 | $4.05 M |
| 10/02/2024 | $0.98 | $0.95 (-2.71%) | $0.98 | $0.95 | 36,439 | $3.98 M |
| 10/01/2024 | $1.02 | $0.97 (-4.57%) | $1.02 | $0.95 | 67,029 | $4.07 M |
| 09/30/2024 | $1.01 | $1.00 (-1.09%) | $1.01 | $0.97 | 75,800 | $4.18 M |
| 09/27/2024 | $1.01 | $1.01 (0%) | $1.04 | $0.99 | 58,400 | $4.22 M |
| 09/26/2024 | $1.06 | $1.00 (-5.66%) | $1.06 | $1.00 | 98,748 | $4.18 M |
| 09/25/2024 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 66,800 | $4.35 M |
| 09/24/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.04 | 53,400 | $4.39 M |
| 09/23/2024 | $1.05 | $1.06 (0.95%) | $1.09 | $1.05 | 39,700 | $4.43 M |
| 09/20/2024 | $1.05 | $1.05 (0%) | $1.09 | $1.04 | 86,725 | $4.39 M |
| 09/19/2024 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 220,209 | $4.39 M |
| 09/18/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.08 | 86,538 | $4.52 M |
| 09/17/2024 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.06 | 144,321 | $4.60 M |
| 09/16/2024 | $1.06 | $1.09 (2.83%) | $1.12 | $1.06 | 124,600 | $4.56 M |
| 09/13/2024 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.06 | 69,212 | $4.52 M |
| 09/12/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.06 | 108,300 | $4.56 M |
| 09/11/2024 | $1.02 | $1.10 (7.84%) | $1.11 | $1.02 | 344,208 | $4.60 M |
| 09/10/2024 | $1.01 | $1.01 (0%) | $1.03 | $0.99 | 53,400 | $4.22 M |
| 09/09/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.96 | 80,548 | $4.22 M |
| 09/06/2024 | $1.01 | $1.00 (-0.99%) | $1.04 | $0.98 | 74,900 | $4.18 M |
| 09/05/2024 | $1.02 | $1.02 (0%) | $1.04 | $1.00 | 77,590 | $4.27 M |
| 09/04/2024 | $1.01 | $1.04 (2.97%) | $1.04 | $0.97 | 233,825 | $4.35 M |
| 09/03/2024 | $0.99 | $1.00 (1.01%) | $1.03 | $0.96 | 97,826 | $4.18 M |
| 08/30/2024 | $0.98 | $0.98 (0.62%) | $1.00 | $0.95 | 78,749 | $4.10 M |
| 08/29/2024 | $0.97 | $0.99 (1.96%) | $1.00 | $0.96 | 97,000 | $4.14 M |
| 08/28/2024 | $0.98 | $0.96 (-1.94%) | $1.01 | $0.96 | 129,657 | $4.03 M |
| 08/27/2024 | $1.04 | $0.99 (-4.75%) | $1.04 | $0.98 | 82,106 | $4.14 M |
| 08/26/2024 | $0.99 | $1.06 (7.07%) | $1.06 | $0.97 | 281,933 | $4.43 M |
| 08/23/2024 | $1.00 | $0.97 (-2.99%) | $1.00 | $0.95 | 128,432 | $4.05 M |
| 08/22/2024 | $0.98 | $1.01 (2.61%) | $1.05 | $0.98 | 287,414 | $4.22 M |
| 08/21/2024 | $0.97 | $0.98 (0.97%) | $0.99 | $0.97 | 121,600 | $4.10 M |
| 08/20/2024 | $0.99 | $0.98 (-1.51%) | $0.99 | $0.96 | 106,400 | $4.08 M |
| 08/19/2024 | $0.99 | $0.98 (-0.66%) | $1.01 | $0.95 | 227,233 | $4.10 M |
| 08/16/2024 | $1.00 | $0.97 (-2.25%) | $1.00 | $0.94 | 85,316 | $4.08 M |
| 08/15/2024 | $0.97 | $0.97 (0.41%) | $1.01 | $0.93 | 169,000 | $4.05 M |
| 08/14/2024 | $0.95 | $0.97 (1.59%) | $0.97 | $0.94 | 229,790 | $4.04 M |
| 08/13/2024 | $0.99 | $0.97 (-1.57%) | $0.99 | $0.94 | 222,349 | $4.08 M |
| 08/12/2024 | $0.97 | $0.97 (-0.52%) | $1.00 | $0.96 | 116,407 | $4.04 M |
| 08/09/2024 | $0.98 | $0.99 (1.02%) | $1.05 | $0.96 | 82,625 | $2.92 M |
| 08/08/2024 | $0.99 | $0.98 (-1.01%) | $0.99 | $0.93 | 137,384 | $2.89 M |
| 08/07/2024 | $0.98 | $0.99 (1.17%) | $1.02 | $0.96 | 246,800 | $2.93 M |
| 08/06/2024 | $0.95 | $1.00 (5.26%) | $1.01 | $0.95 | 153,534 | $2.95 M |
| 08/05/2024 | $0.92 | $0.95 (3.32%) | $0.98 | $0.90 | 184,181 | $2.81 M |
| 08/02/2024 | $0.99 | $1.01 (1.52%) | $1.03 | $0.90 | 411,200 | $2.98 M |
| 08/01/2024 | $1.04 | $1.02 (-1.92%) | $1.10 | $1.00 | 338,217 | $3.01 M |
| 07/31/2024 | $1.08 | $1.04 (-3.7%) | $1.15 | $1.02 | 2.44 M | $3.07 M |
| 07/30/2024 | $1.03 | $1.00 (-2.91%) | $1.05 | $0.93 | 587,348 | $2.95 M |
| 07/29/2024 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.03 | 323,202 | $3.13 M |
| 07/26/2024 | $1.17 | $1.05 (-10.26%) | $1.19 | $1.05 | 822,100 | $3.10 M |
| 07/25/2024 | $1.21 | $1.17 (-3.31%) | $1.24 | $1.14 | 766,200 | $3.46 M |
| 07/24/2024 | $1.13 | $1.19 (5.31%) | $1.37 | $1.10 | 3.18 M | $3.52 M |
| 07/23/2024 | $1.61 | $1.31 (-18.63%) | $3.00 | $1.31 | 160.04 M | $3.87 M |
| 07/22/2024 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 44,528 | $3.13 M |
| 07/19/2024 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.06 | 15,453 | $3.22 M |
| 07/18/2024 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.06 | 30,212 | $3.13 M |
| 07/17/2024 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.04 | 67,862 | $3.16 M |
| 07/16/2024 | $1.12 | $1.12 (0%) | $1.16 | $1.09 | 184,673 | $3.31 M |
| 07/15/2024 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.09 | 42,490 | $3.28 M |
| 07/12/2024 | $1.09 | $1.13 (3.67%) | $1.15 | $1.09 | 47,291 | $3.34 M |
| 07/11/2024 | $1.11 | $1.14 (2.7%) | $1.14 | $1.11 | 38,862 | $3.37 M |
| 07/10/2024 | $1.10 | $1.12 (1.82%) | $1.14 | $1.05 | 70,787 | $3.31 M |
| 07/09/2024 | $1.09 | $1.12 (2.75%) | $1.14 | $1.09 | 38,528 | $3.31 M |
| 07/08/2024 | $1.04 | $1.08 (3.85%) | $1.09 | $1.04 | 31,413 | $3.19 M |
| 07/05/2024 | $1.05 | $1.05 (0%) | $1.06 | $1.00 | 65,360 | $3.10 M |